DBS Group Holdings Ltd (DBSDY)
OTCMKTS
· Delayed Price · Currency is USD
128.13
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 127.14 | 128.92 | 125.60 | 128.02 | 128.02 | -0.09% | 13,062 |
| Dec 23, 2024 | 126.39 | 128.75 | 126.39 | 128.13 | 128.13 | 1.18% | 45,007 |
| Dec 20, 2024 | 122.01 | 131.21 | 122.01 | 126.63 | 126.63 | -0.15% | 31,109 |
| Dec 19, 2024 | 121.32 | 127.64 | 121.32 | 126.82 | 126.82 | 0.34% | 30,619 |
| Dec 18, 2024 | 129.00 | 129.00 | 125.40 | 126.39 | 126.39 | -3.26% | 36,320 |
| Dec 17, 2024 | 130.00 | 130.73 | 130.00 | 130.65 | 130.65 | -0.08% | 26,960 |
| Dec 16, 2024 | 130.01 | 130.76 | 129.25 | 130.76 | 130.76 | 1.00% | 37,402 |
| Dec 13, 2024 | 124.25 | 129.94 | 124.25 | 129.46 | 129.46 | -0.02% | 26,351 |
| Dec 12, 2024 | 129.01 | 130.21 | 129.01 | 129.48 | 129.48 | -0.51% | 23,778 |
| Dec 11, 2024 | 129.00 | 130.62 | 129.00 | 130.15 | 130.15 | -0.42% | 31,920 |
| Dec 10, 2024 | 124.63 | 131.30 | 124.63 | 130.70 | 130.70 | 0.40% | 24,463 |
| Dec 9, 2024 | 123.93 | 131.76 | 123.93 | 130.19 | 130.19 | -0.02% | 28,818 |
| Dec 6, 2024 | 129.75 | 130.62 | 129.75 | 130.21 | 130.21 | -1.21% | 23,302 |
| Dec 5, 2024 | 137.25 | 137.25 | 125.62 | 131.80 | 131.80 | 1.14% | 45,630 |
| Dec 4, 2024 | 130.00 | 130.87 | 129.00 | 130.31 | 130.31 | 0.59% | 21,998 |
| Dec 3, 2024 | 126.50 | 130.00 | 126.50 | 129.55 | 129.55 | 2.14% | 111,384 |
| Dec 2, 2024 | 126.72 | 126.96 | 122.08 | 126.84 | 126.84 | 0.04% | 51,603 |
| Nov 29, 2024 | 125.86 | 130.00 | 125.73 | 126.79 | 126.79 | 1.62% | 16,296 |
| Nov 27, 2024 | 121.32 | 124.92 | 121.32 | 124.77 | 124.77 | 0.94% | 35,361 |
| Nov 26, 2024 | 123.68 | 123.99 | 123.00 | 123.61 | 123.61 | -1.25% | 71,446 |
| Nov 25, 2024 | 125.65 | 126.09 | 125.18 | 125.18 | 125.18 | 0.17% | 121,931 |
| Nov 22, 2024 | 131.99 | 131.99 | 124.93 | 124.97 | 124.97 | -1.41% | 44,005 |
| Nov 21, 2024 | 122.60 | 127.12 | 122.60 | 126.76 | 126.76 | 1.07% | 29,800 |
| Nov 20, 2024 | 125.50 | 125.74 | 124.89 | 125.42 | 125.42 | -1.79% | 26,557 |
| Nov 19, 2024 | 124.00 | 127.70 | 124.00 | 127.70 | 127.70 | 0.46% | 31,662 |
| Nov 18, 2024 | 126.45 | 128.49 | 126.45 | 127.12 | 127.12 | -1.43% | 26,011 |
| Nov 15, 2024 | 128.75 | 129.08 | 128.52 | 128.97 | 127.33 | 0.02% | 59,222 |
| Nov 14, 2024 | 129.50 | 129.99 | 125.00 | 128.95 | 127.31 | 1.71% | 31,636 |
| Nov 13, 2024 | 123.85 | 127.93 | 123.85 | 126.78 | 125.17 | -0.39% | 42,225 |
| Nov 12, 2024 | 128.56 | 130.00 | 126.72 | 127.28 | 125.66 | -1.12% | 57,912 |
| Nov 11, 2024 | 128.06 | 129.08 | 128.06 | 128.72 | 127.08 | 0.90% | 33,633 |
| Nov 8, 2024 | 127.99 | 127.99 | 127.14 | 127.57 | 125.95 | 0.85% | 26,756 |
| Nov 7, 2024 | 124.50 | 129.28 | 124.50 | 126.50 | 124.89 | 8.50% | 23,756 |
| Nov 6, 2024 | 116.45 | 116.88 | 116.28 | 116.59 | 115.11 | -1.84% | 32,930 |
| Nov 5, 2024 | 119.23 | 119.42 | 118.77 | 118.77 | 117.26 | 0.10% | 20,979 |
| Nov 4, 2024 | 118.99 | 119.39 | 118.43 | 118.65 | 117.14 | 1.34% | 23,744 |
| Nov 1, 2024 | 117.92 | 117.92 | 117.08 | 117.08 | 115.59 | 0.30% | 18,567 |
| Oct 31, 2024 | 116.76 | 117.00 | 116.55 | 116.73 | 115.24 | -0.38% | 18,445 |
| Oct 30, 2024 | 117.78 | 120.00 | 116.92 | 117.17 | 115.68 | -0.85% | 27,504 |
| Oct 29, 2024 | 117.91 | 118.29 | 117.91 | 118.18 | 116.68 | -0.33% | 22,152 |
| Oct 28, 2024 | 118.53 | 118.67 | 118.03 | 118.57 | 117.07 | 0.14% | 24,157 |
| Oct 25, 2024 | 118.01 | 120.00 | 116.00 | 118.41 | 116.91 | -0.10% | 24,773 |
| Oct 24, 2024 | 116.00 | 121.49 | 116.00 | 118.53 | 117.02 | -0.15% | 35,824 |
| Oct 23, 2024 | 120.80 | 120.80 | 118.25 | 118.70 | 117.19 | -0.07% | 20,255 |
| Oct 22, 2024 | 119.46 | 119.55 | 118.51 | 118.78 | 117.27 | -0.10% | 19,820 |
| Oct 21, 2024 | 116.00 | 120.50 | 116.00 | 118.90 | 117.39 | -1.61% | 38,211 |
| Oct 18, 2024 | 120.18 | 121.31 | 120.17 | 120.84 | 119.30 | 0.55% | 60,429 |
| Oct 17, 2024 | 120.24 | 120.42 | 120.05 | 120.18 | 118.65 | 0.62% | 15,521 |
| Oct 16, 2024 | 118.01 | 119.62 | 118.00 | 119.44 | 117.92 | -0.41% | 17,106 |
| Oct 15, 2024 | 119.97 | 120.20 | 119.79 | 119.93 | 118.41 | - | 15,666 |
| Oct 14, 2024 | 119.21 | 120.03 | 119.21 | 119.93 | 118.41 | 0.86% | 15,203 |
| Oct 11, 2024 | 118.50 | 119.22 | 118.50 | 118.91 | 117.40 | 0.34% | 20,013 |
| Oct 10, 2024 | 118.27 | 118.51 | 117.79 | 118.51 | 117.00 | -0.09% | 23,315 |
| Oct 9, 2024 | 118.34 | 118.80 | 118.34 | 118.62 | 117.11 | 0.62% | 24,248 |
| Oct 8, 2024 | 118.88 | 118.88 | 117.61 | 117.89 | 116.39 | 0.16% | 28,480 |
| Oct 7, 2024 | 117.10 | 117.88 | 117.10 | 117.70 | 116.20 | 0.60% | 25,093 |
| Oct 4, 2024 | 116.50 | 117.00 | 116.50 | 117.00 | 115.51 | 0.36% | 12,890 |
| Oct 3, 2024 | 116.65 | 116.77 | 116.39 | 116.58 | 115.10 | -0.47% | 12,678 |
| Oct 2, 2024 | 119.89 | 119.89 | 116.91 | 117.14 | 115.65 | -0.05% | 26,514 |
| Oct 1, 2024 | 119.90 | 119.90 | 117.01 | 117.19 | 115.70 | -0.66% | 25,898 |
| Sep 30, 2024 | 118.00 | 118.67 | 117.55 | 117.97 | 116.47 | 0.40% | 78,560 |
| Sep 27, 2024 | 115.89 | 120.00 | 115.89 | 117.50 | 116.01 | -1.94% | 16,725 |
| Sep 26, 2024 | 121.75 | 121.75 | 119.29 | 119.82 | 118.30 | 0.68% | 24,305 |
| Sep 25, 2024 | 118.43 | 125.00 | 115.61 | 119.01 | 117.50 | -2.07% | 24,979 |
| Sep 24, 2024 | 114.83 | 126.99 | 114.83 | 121.53 | 119.99 | -0.95% | 24,662 |
| Sep 23, 2024 | 120.77 | 123.02 | 120.56 | 122.70 | 121.14 | 1.51% | 19,458 |
| Sep 20, 2024 | 119.95 | 123.40 | 119.95 | 120.87 | 119.33 | 1.00% | 20,492 |
| Sep 19, 2024 | 120.81 | 121.59 | 119.26 | 119.67 | 118.15 | 1.39% | 35,251 |
| Sep 18, 2024 | 117.58 | 118.96 | 117.51 | 118.03 | 116.53 | 0.67% | 29,153 |
| Sep 17, 2024 | 117.06 | 117.57 | 117.01 | 117.24 | 115.75 | -0.44% | 40,453 |
| Sep 16, 2024 | 113.55 | 117.83 | 113.55 | 117.76 | 116.26 | 0.77% | 75,065 |
| Sep 13, 2024 | 116.76 | 117.40 | 116.74 | 116.86 | 115.38 | 0.09% | 39,575 |
| Sep 12, 2024 | 117.00 | 117.05 | 114.21 | 116.76 | 115.28 | 1.94% | 46,341 |
| Sep 11, 2024 | 114.43 | 116.23 | 113.75 | 114.54 | 113.08 | 0.69% | 40,065 |
| Sep 10, 2024 | 113.08 | 113.93 | 113.08 | 113.76 | 112.31 | -0.23% | 29,925 |
| Sep 9, 2024 | 115.27 | 116.81 | 113.87 | 114.02 | 112.57 | 2.01% | 23,081 |
| Sep 6, 2024 | 114.20 | 114.20 | 111.49 | 111.77 | 110.35 | -0.45% | 27,740 |
| Sep 5, 2024 | 111.70 | 112.97 | 111.70 | 112.27 | 110.84 | 0.06% | 28,028 |
| Sep 4, 2024 | 113.07 | 113.07 | 112.20 | 112.20 | 110.77 | -0.58% | 21,270 |
| Sep 3, 2024 | 116.63 | 116.96 | 112.85 | 112.85 | 111.42 | 1.54% | 26,648 |
| Aug 30, 2024 | 107.76 | 111.52 | 107.76 | 111.14 | 109.73 | 1.24% | 31,053 |
| Aug 29, 2024 | 109.70 | 109.99 | 109.63 | 109.78 | 108.39 | 0.49% | 29,844 |
| Aug 28, 2024 | 110.19 | 110.19 | 109.10 | 109.24 | 107.85 | -0.71% | 16,951 |
| Aug 27, 2024 | 111.71 | 113.66 | 109.77 | 110.02 | 108.62 | 0.12% | 28,439 |
| Aug 26, 2024 | 110.50 | 110.74 | 109.33 | 109.89 | 108.49 | -0.41% | 26,489 |
| Aug 23, 2024 | 110.48 | 110.68 | 109.39 | 110.34 | 108.94 | 2.13% | 19,852 |
| Aug 22, 2024 | 106.86 | 112.59 | 106.86 | 108.04 | 106.67 | -1.75% | 22,280 |
| Aug 21, 2024 | 108.44 | 110.00 | 108.44 | 109.96 | 108.56 | 0.51% | 29,857 |
| Aug 20, 2024 | 109.94 | 109.95 | 107.95 | 109.40 | 108.01 | 0.28% | 24,345 |
| Aug 19, 2024 | 111.69 | 111.69 | 108.02 | 109.09 | 107.70 | -0.16% | 27,143 |
| Aug 16, 2024 | 109.00 | 110.02 | 109.00 | 109.27 | 106.30 | 1.75% | 24,486 |
| Aug 15, 2024 | 107.60 | 107.80 | 106.84 | 107.39 | 104.47 | 2.55% | 37,807 |
| Aug 14, 2024 | 104.53 | 106.85 | 104.53 | 104.72 | 101.87 | 0.79% | 26,776 |
| Aug 13, 2024 | 101.41 | 104.22 | 101.41 | 103.90 | 101.07 | 1.27% | 23,994 |
| Aug 12, 2024 | 102.00 | 103.30 | 102.00 | 102.60 | 99.81 | 0.20% | 23,773 |
| Aug 9, 2024 | 102.68 | 102.68 | 102.16 | 102.40 | 99.61 | -0.01% | 27,933 |
| Aug 8, 2024 | 102.38 | 103.03 | 101.78 | 102.41 | 99.62 | 2.29% | 30,507 |
| Aug 7, 2024 | 103.39 | 103.39 | 100.12 | 100.12 | 97.40 | 0.96% | 52,297 |
| Aug 6, 2024 | 99.49 | 99.97 | 98.52 | 99.17 | 96.47 | -0.84% | 38,435 |
| Aug 5, 2024 | 98.05 | 101.15 | 95.73 | 100.01 | 97.29 | -5.14% | 44,601 |